Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 6.730 7.124 6.721 7.032 2,841,302 +0.26(+3.84%)
Jul 29, 2004 6.520 6.881 6.503 6.772 3,686,470 +0.32(+4.94%)
Jul 28, 2004 6.587 6.637 6.243 6.453 3,290,819 -0.18(-2.78%)
Jul 27, 2004 6.579 6.663 6.361 6.637 5,333,549 +0.03(+0.51%)
Jul 26, 2004 6.965 6.973 6.503 6.604 4,748,533 -0.29(-4.14%)
Jul 23, 2004 6.780 7.116 6.629 6.889 5,307,211 +0.05(+0.74%)
Jul 22, 2004 6.512 6.914 6.310 6.839 15,600,705 +0.98(+16.76%)
Jul 21, 2004 6.369 6.428 5.857 5.857 7,276,769 -0.43(-6.81%)
Jul 20, 2004 6.092 6.293 6.008 6.285 2,784,099 +0.23(+3.88%)
Jul 19, 2004 5.983 6.168 5.958 6.050 2,837,011 +0.08(+1.26%)
Jul 16, 2004 6.210 6.235 5.958 5.975 2,934,256 -0.14(-2.33%)
Jul 15, 2004 6.042 6.243 5.966 6.117 3,528,329 +0.04(+0.69%)
Jul 14, 2004 6.319 6.419 6.042 6.075 2,915,427 -0.36(-5.61%)
Jul 13, 2004 6.335 6.520 6.293 6.436 3,101,812 +0.10(+1.59%)
Jul 12, 2004 6.377 6.436 5.975 6.335 4,153,744 -0.06(-0.92%)
Jul 09, 2004 6.537 6.612 6.352 6.394 2,744,534 -0.05(-0.78%)
Jul 08, 2004 6.562 6.797 6.394 6.444 3,912,421 -0.11(-1.66%)
Jul 07, 2004 6.461 6.713 6.461 6.554 1,613,114 +0.08(+1.30%)
Jul 06, 2004 6.763 6.788 6.470 6.470 3,826,736 -0.43(-6.20%)
Jul 02, 2004 6.965 6.998 6.780 6.898 1,477,376 -0.08(-1.08%)
Jul 01, 2004 7.334 7.334 6.948 6.973 2,365,924 -0.35(-4.81%)
Jun 30, 2004 7.141 7.435 7.133 7.326 2,271,420 +0.18(+2.59%)
Jun 29, 2004 6.931 7.175 6.923 7.141 3,562,889 +0.19(+2.78%)
Jun 28, 2004 7.300 7.300 6.881 6.948 2,730,233 -0.06(-0.84%)
Jun 25, 2004 6.931 7.137 6.931 7.007 3,461,116 +0.03(+0.48%)
Jun 24, 2004 7.133 7.175 6.973 6.973 2,055,242 -0.16(-2.24%)
Jun 23, 2004 7.040 7.225 6.931 7.133 2,590,444 +0.08(+1.07%)
Jun 22, 2004 6.755 7.065 6.713 7.057 2,971,557 +0.34(+5.12%)
Jun 21, 2004 6.856 6.931 6.696 6.713 3,072,376 -0.12(-1.72%)
Jun 18, 2004 6.898 7.099 6.755 6.830 3,380,436 -0.11(-1.57%)
Jun 17, 2004 7.216 7.216 6.889 6.940 3,973,556 -0.29(-3.95%)
Jun 16, 2004 7.242 7.292 7.099 7.225 2,313,727 +0.02(+0.23%)
Jun 15, 2004 7.300 7.409 7.149 7.208 3,451,940 +0.00(+0.00%)
Jun 14, 2004 7.418 7.426 7.158 7.208 1,703,208 -0.19(-2.61%)
Jun 10, 2004 7.510 7.569 7.242 7.401 4,635,081 -0.03(-0.34%)
Jun 09, 2004 7.628 7.628 7.393 7.426 2,973,702 -0.20(-2.64%)
Jun 08, 2004 7.485 7.728 7.401 7.628 3,749,632 +0.08(+1.00%)
Jun 07, 2004 7.401 7.560 7.250 7.552 4,207,729 +0.34(+4.65%)
Jun 04, 2004 7.091 7.258 7.057 7.216 3,988,453 +0.33(+4.75%)
Jun 03, 2004 7.124 7.158 6.889 6.889 4,157,081 -0.28(-3.86%)
Jun 02, 2004 7.426 7.468 7.091 7.166 5,770,672 -0.28(-3.72%)
Jun 01, 2004 7.502 7.594 7.233 7.443 3,873,928 -0.06(-0.78%)
May 28, 2004 7.552 7.602 7.460 7.502 2,062,988 +0.01(+0.11%)
May 27, 2004 7.678 7.787 7.493 7.493 2,918,763 -0.12(-1.54%)
May 26, 2004 7.342 7.644 7.275 7.611 5,671,163 +0.15(+2.02%)
May 25, 2004 7.200 7.510 7.065 7.460 5,123,686 +0.26(+3.61%)
May 24, 2004 7.284 7.300 7.116 7.200 2,660,875 +0.07(+0.94%)
May 21, 2004 7.300 7.468 7.057 7.133 4,498,629 -0.10(-1.39%)
May 20, 2004 7.384 7.443 7.133 7.233 3,414,758 -0.15(-2.05%)
May 19, 2004 7.535 7.653 7.351 7.384 3,793,606 +0.08(+1.15%)
May 18, 2004 7.292 7.383 7.258 7.300 1,265,965 +0.10(+1.40%)
May 17, 2004 7.141 7.292 6.965 7.200 2,411,090 -0.08(-1.15%)
May 14, 2004 7.485 7.577 7.267 7.284 2,028,309 -0.27(-3.56%)
May 13, 2004 7.644 7.712 7.401 7.552 3,198,103 -0.03(-0.33%)
May 12, 2004 7.712 7.720 7.242 7.577 4,060,313 -0.13(-1.74%)
May 11, 2004 7.653 7.829 7.485 7.712 3,137,921 +0.34(+4.67%)
May 10, 2004 7.418 7.586 7.267 7.367 3,449,199 -0.20(-2.66%)
May 07, 2004 7.468 7.854 7.451 7.569 3,200,248 +0.03(+0.45%)
May 06, 2004 7.661 7.720 7.367 7.535 4,514,359 -0.31(-3.96%)
May 05, 2004 7.426 7.930 7.426 7.846 8,836,018 +0.50(+6.74%)
May 04, 2004 7.158 7.636 7.091 7.351 7,994,066 +0.34(+4.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.